GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.002331 | $0.002338 | $0.001453 | $0.001615 | $43.84 | $1,260.11 |
| 2016-02-02 | $0.001615 | $0.001756 | $0.001339 | $0.001352 | $4.81 | $1,054.81 |
| 2016-02-03 | $0.001352 | $0.002044 | $0.001345 | $0.001979 | $34.06 | $1,544.62 |
| 2016-02-04 | $0.001979 | $0.002346 | $0.001461 | $0.002334 | $34.38 | $1,821.00 |
| 2016-02-05 | $0.002334 | $0.002637 | $0.001621 | $0.001707 | $61.80 | $1,331.98 |
| 2016-02-06 | $0.001709 | $0.002703 | $0.001709 | $0.001717 | $26.14 | $1,339.62 |
| 2016-02-07 | $0.001717 | $0.002624 | $0.001717 | $0.002598 | $23.12 | $2,027.56 |
| 2016-02-08 | $0.002599 | $0.002615 | $0.001889 | $0.001889 | $6.93 | $1,474.36 |
| 2016-02-09 | $0.001890 | $0.002366 | $0.001887 | $0.002365 | $5.94 | $1,845.86 |
| 2016-02-10 | $0.003004 | $0.004991 | $0.002618 | $0.003492 | $615.09 | $2,724.73 |
| 2016-02-11 | $0.003492 | $0.004085 | $0.002097 | $0.002285 | $43.70 | $1,783.12 |
| 2016-02-12 | $0.002286 | $0.002747 | $0.002285 | $0.002747 | $8.94 | $2,143.44 |
| 2016-02-13 | $0.002747 | $0.002757 | $0.002395 | $0.002431 | $20.23 | $1,896.90 |
| 2016-02-14 | $0.002437 | $0.002867 | $0.002437 | $0.002577 | $30.67 | $2,011.13 |
| 2016-02-15 | $0.002578 | $0.004482 | $0.002286 | $0.004480 | $69.86 | $3,495.93 |
| 2016-02-16 | $0.004478 | $0.006136 | $0.002809 | $0.005697 | $224.84 | $4,445.67 |
| 2016-02-17 | $0.005697 | $0.005863 | $0.003266 | $0.003372 | $112.64 | $2,631.35 |
| 2016-02-18 | $0.003372 | $0.004638 | $0.002854 | $0.002926 | $89.78 | $2,283.63 |
| 2016-02-19 | $0.002927 | $0.004560 | $0.002927 | $0.004355 | $39.69 | $3,398.53 |
| 2016-02-20 | $0.004355 | $0.004374 | $0.003033 | $0.003182 | $15.97 | $2,483.21 |
| 2016-02-21 | $0.003174 | $0.004803 | $0.003132 | $0.003325 | $103.62 | $2,594.72 |
| 2016-02-22 | $0.003326 | $0.003898 | $0.002667 | $0.003890 | $131.41 | $3,035.79 |
| 2016-02-23 | $0.003896 | $0.004512 | $0.002762 | $0.004499 | $74.58 | $3,510.94 |
| 2016-02-24 | $0.004502 | $0.004515 | $0.002616 | $0.002636 | $89.13 | $2,056.66 |
| 2016-02-25 | $0.002635 | $0.003009 | $0.002570 | $0.002628 | $57.59 | $2,050.83 |
| 2016-02-26 | $0.002628 | $0.002645 | $0.002559 | $0.002599 | $70.78 | $2,028.09 |
| 2016-02-27 | $0.002606 | $0.002618 | $0.002581 | $0.002609 | $5.30 | $2,035.55 |
| 2016-02-28 | $0.002608 | $0.002692 | $0.002556 | $0.002614 | $5.49 | $2,040.03 |
| 2016-02-29 | $0.002614 | $0.002647 | $0.002481 | $0.002497 | $2.44 | $1,948.87 |